| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2012 | INR | 20.95 | 21.2 | 20.5 | 20.6 | 20.6 | -0.3 (-1.44%) | 4,208,983 |
| 5 Mar 2012 | INR | 21.05 | 21.35 | 20.8 | 20.9 | 20.9 | -0.4 (-1.88%) | 6,209,725 |
| 3 Mar 2012 | INR | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
| 2 Mar 2012 | INR | 21.6 | 21.8 | 21.1 | 21.3 | 21.3 | -0.25 (-1.16%) | 3,792,033 |
| 1 Mar 2012 | INR | 20.7 | 21.7 | 20.7 | 21.55 | 21.55 | +0.35 (+1.65%) | 4,874,585 |
| 29 Feb 2012 | INR | 21.5 | 21.55 | 21.05 | 21.2 | 21.2 | 0.0 (0.0%) | 3,614,582 |
| 28 Feb 2012 | INR | 20.5 | 21.3 | 20.5 | 21.2 | 21.2 | +0.6 (+2.91%) | 2,972,224 |
| 27 Feb 2012 | INR | 21.35 | 21.7 | 20.4 | 20.6 | 20.6 | -0.7 (-3.29%) | 4,770,976 |
| 24 Feb 2012 | INR | 21.25 | 21.5 | 21.15 | 21.3 | 21.3 | +0.15 (+0.71%) | 3,205,819 |
| 23 Feb 2012 | INR | 21.5 | 21.9 | 21.05 | 21.15 | 21.15 | -0.65 (-2.98%) | 8,187,606 |
| 22 Feb 2012 | INR | 22 | 22.65 | 21.65 | 21.8 | 21.8 | -0.45 (-2.02%) | 5,931,808 |
| 21 Feb 2012 | INR | 22.1 | 22.45 | 22.1 | 22.25 | 22.25 | +0.25 (+1.14%) | 3,600,534 |
| 17 Feb 2012 | INR | 22.4 | 22.9 | 21.8 | 22 | 22 | -0.35 (-1.57%) | 9,358,348 |
| 16 Feb 2012 | INR | 22.5 | 22.7 | 22.1 | 22.35 | 22.35 | 0.0 (0.0%) | 4,998,563 |
| 15 Feb 2012 | INR | 21.4 | 22.5 | 21.4 | 22.35 | 22.35 | +0.75 (+3.47%) | 9,402,679 |
| 14 Feb 2012 | INR | 21.1 | 21.7 | 21.1 | 21.6 | 21.6 | +0.1 (+0.47%) | 3,471,746 |
| 13 Feb 2012 | INR | 21.95 | 22 | 21.45 | 21.5 | 21.5 | -0.35 (-1.60%) | 6,481,533 |
| 10 Feb 2012 | INR | 20.95 | 22.1 | 20.85 | 21.85 | 21.85 | +0.95 (+4.55%) | 15,748,152 |
| 9 Feb 2012 | INR | 20.65 | 20.95 | 20.6 | 20.9 | 20.9 | +0.2 (+0.97%) | 2,877,262 |
| 8 Feb 2012 | INR | 20.45 | 20.8 | 20.4 | 20.7 | 20.7 | +0.35 (+1.72%) | 2,750,481 |
| 7 Feb 2012 | INR | 20.85 | 20.95 | 20.3 | 20.35 | 20.35 | -0.3 (-1.45%) | 5,610,234 |
| 6 Feb 2012 | INR | 21.2 | 21.3 | 20.55 | 20.65 | 20.65 | -0.35 (-1.67%) | 11,060,079 |
| 3 Feb 2012 | INR | 20.9 | 21.25 | 20.65 | 21 | 21 | +0.15 (+0.72%) | 9,311,632 |
| 2 Feb 2012 | INR | 20.55 | 20.95 | 20.3 | 20.85 | 20.85 | +0.55 (+2.71%) | 8,927,168 |
| 1 Feb 2012 | INR | 20.25 | 20.95 | 20.15 | 20.3 | 20.3 | -0.3 (-1.46%) | 11,603,930 |
| 31 Jan 2012 | INR | 20.3 | 20.65 | 20.15 | 20.6 | 20.6 | +0.55 (+2.74%) | 2,739,543 |
| 30 Jan 2012 | INR | 20.5 | 20.6 | 20 | 20.05 | 20.05 | -0.45 (-2.20%) | 4,938,765 |
| 27 Jan 2012 | INR | 20.6 | 21 | 20.25 | 20.5 | 20.5 | 0.0 (0.0%) | 10,821,232 |
| 25 Jan 2012 | INR | 20.25 | 20.65 | 20.2 | 20.5 | 20.5 | +0.3 (+1.49%) | 12,160,441 |
| 24 Jan 2012 | INR | 20 | 20.4 | 20 | 20.2 | 20.2 | -0.05 (-0.25%) | 8,284,650 |
